Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.62 | 57.62 | 57.62 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 57.87 | 58.45 | 57.49 | 57.74 | 250,537 | -0.08(-0.14%) |
Dec 28, 2016 | 58.92 | 59.27 | 57.66 | 57.83 | 277,199 | -0.92(-1.57%) |
Dec 27, 2016 | 58.87 | 59.54 | 58.50 | 58.75 | 161,104 | -0.13(-0.21%) |
Dec 23, 2016 | 58.87 | 58.87 | 58.87 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 59.17 | 59.34 | 58.20 | 58.96 | 283,918 | -0.21(-0.35%) |
Dec 21, 2016 | 59.75 | 59.92 | 59.17 | 59.17 | 272,931 | -0.84(-1.40%) |
Dec 20, 2016 | 58.20 | 60.05 | 58.20 | 60.01 | 616,561 | +2.43(+4.22%) |
Dec 19, 2016 | 57.03 | 57.62 | 56.65 | 57.57 | 545,626 | +0.80(+1.40%) |
Dec 16, 2016 | 57.45 | 57.78 | 56.27 | 56.78 | 822,232 | -0.75(-1.31%) |
Dec 15, 2016 | 57.62 | 58.20 | 56.86 | 57.53 | 729,722 | +0.00(+0.00%) |
Dec 14, 2016 | 57.57 | 58.66 | 57.11 | 57.53 | 503,773 | -0.75(-1.29%) |
Dec 13, 2016 | 58.29 | 58.58 | 56.90 | 58.29 | 443,989 | +0.17(+0.29%) |
Dec 12, 2016 | 58.87 | 59.38 | 58.08 | 58.12 | 442,902 | -0.71(-1.21%) |
Dec 09, 2016 | 59.88 | 59.88 | 58.62 | 58.83 | 458,404 | -1.13(-1.89%) |
Dec 08, 2016 | 59.54 | 60.35 | 59.00 | 59.96 | 388,812 | +0.67(+1.13%) |
Dec 07, 2016 | 59.54 | 59.54 | 58.83 | 59.29 | 525,688 | -0.34(-0.56%) |
Dec 06, 2016 | 59.50 | 59.75 | 58.75 | 59.63 | 309,708 | +0.50(+0.85%) |
Dec 05, 2016 | 57.87 | 59.25 | 57.66 | 59.13 | 825,822 | +1.59(+2.77%) |
Dec 02, 2016 | 58.66 | 58.66 | 57.24 | 57.53 | 487,924 | -1.38(-2.35%) |
Dec 01, 2016 | 56.86 | 59.08 | 56.82 | 58.92 | 994,413 | +2.39(+4.23%) |
Nov 30, 2016 | 56.86 | 57.03 | 55.98 | 56.53 | 621,500 | +0.55(+0.97%) |
Nov 29, 2016 | 55.52 | 56.15 | 54.97 | 55.98 | 522,582 | +0.42(+0.75%) |
Nov 28, 2016 | 56.10 | 56.36 | 55.27 | 55.56 | 736,417 | -0.80(-1.41%) |
Nov 25, 2016 | 56.27 | 56.44 | 55.75 | 56.36 | 166,104 | +0.08(+0.15%) |
Nov 23, 2016 | 56.27 | 56.27 | 56.27 | 0 | +0.46(+0.83%) | |
Nov 22, 2016 | 55.39 | 55.85 | 55.14 | 55.81 | 557,489 | +0.54(+0.97%) |
Nov 21, 2016 | 54.90 | 55.57 | 54.02 | 55.28 | 617,401 | +0.58(+1.07%) |
Nov 18, 2016 | 54.11 | 55.11 | 53.98 | 54.69 | 408,268 | +0.04(+0.08%) |
Nov 17, 2016 | 53.90 | 55.07 | 53.52 | 54.65 | 582,621 | +0.75(+1.39%) |
Nov 16, 2016 | 53.27 | 54.23 | 53.19 | 53.90 | 708,323 | +0.21(+0.39%) |
Nov 15, 2016 | 52.73 | 53.77 | 52.11 | 53.69 | 802,899 | +0.50(+0.94%) |
Nov 14, 2016 | 51.73 | 53.65 | 51.36 | 53.19 | 1,730,821 | +1.92(+3.74%) |
Nov 11, 2016 | 50.35 | 51.44 | 50.06 | 51.27 | 803,143 | +0.92(+1.82%) |
Nov 10, 2016 | 49.39 | 50.99 | 48.98 | 50.35 | 998,006 | +1.75(+3.61%) |
Nov 09, 2016 | 47.31 | 48.85 | 46.68 | 48.60 | 762,333 | +1.71(+3.65%) |
Nov 08, 2016 | 46.52 | 47.31 | 46.18 | 46.89 | 484,850 | +0.21(+0.45%) |
Nov 07, 2016 | 46.52 | 47.47 | 45.85 | 46.68 | 780,350 | +0.92(+2.01%) |
Nov 04, 2016 | 45.22 | 46.43 | 44.64 | 45.76 | 575,574 | +0.42(+0.92%) |
Nov 03, 2016 | 44.51 | 45.39 | 44.47 | 45.35 | 507,797 | +1.04(+2.35%) |
Nov 02, 2016 | 44.89 | 44.89 | 43.93 | 44.30 | 419,504 | -0.83(-1.85%) |
Nov 01, 2016 | 45.14 | 45.89 | 44.43 | 45.14 | 411,549 | +0.29(+0.65%) |
Oct 31, 2016 | 46.56 | 46.72 | 44.72 | 44.85 | 545,440 | -1.38(-2.98%) |
Oct 28, 2016 | 45.18 | 46.72 | 45.06 | 46.22 | 940,812 | +1.75(+3.94%) |
Oct 27, 2016 | 46.22 | 46.68 | 44.10 | 44.47 | 924,530 | -1.08(-2.38%) |
Oct 26, 2016 | 46.43 | 47.64 | 45.06 | 45.56 | 705,487 | +0.17(+0.37%) |
Oct 25, 2016 | 44.93 | 45.51 | 44.47 | 45.39 | 604,101 | +0.42(+0.93%) |
Oct 24, 2016 | 44.76 | 45.22 | 44.43 | 44.97 | 468,446 | +0.58(+1.32%) |
Oct 21, 2016 | 43.01 | 44.43 | 43.01 | 44.39 | 249,513 | +1.17(+2.70%) |
Oct 20, 2016 | 43.64 | 43.85 | 43.14 | 43.22 | 203,636 | -0.63(-1.43%) |
Oct 19, 2016 | 43.72 | 44.05 | 43.30 | 43.85 | 163,594 | +0.46(+1.06%) |
Oct 18, 2016 | 44.26 | 44.26 | 43.09 | 43.39 | 209,707 | +0.21(+0.48%) |
Oct 17, 2016 | 43.47 | 43.47 | 42.93 | 43.18 | 235,078 | -0.28(-0.63%) |
Oct 14, 2016 | 43.55 | 43.86 | 43.16 | 43.45 | 257,479 | +0.40(+0.93%) |
Oct 13, 2016 | 43.24 | 43.24 | 42.17 | 43.05 | 326,210 | -0.79(-1.81%) |
Oct 12, 2016 | 43.62 | 44.28 | 43.54 | 43.85 | 260,146 | +0.29(+0.67%) |
Oct 11, 2016 | 44.50 | 44.69 | 43.38 | 43.55 | 283,468 | -0.84(-1.90%) |
Oct 10, 2016 | 44.24 | 44.72 | 44.10 | 44.40 | 198,810 | +0.29(+0.66%) |
Oct 07, 2016 | 43.88 | 44.20 | 43.52 | 44.10 | 295,372 | +0.09(+0.21%) |
Oct 06, 2016 | 43.90 | 44.14 | 43.49 | 44.01 | 169,334 | +0.03(+0.08%) |
Oct 05, 2016 | 43.09 | 44.00 | 42.94 | 43.98 | 328,046 | +1.07(+2.49%) |
Oct 04, 2016 | 42.68 | 43.23 | 42.49 | 42.91 | 314,697 | +0.45(+1.06%) |